Pak-Qatar Family Takaful Limited (PSX:PAKQATAR)
Pakistan · Delayed Price · Currency is PKR 17.25
-0.12 (-0.69%)
At close: Sep 29, 2026
Pak-Qatar Family Takaful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 17.45 | 17.50 | 17.10 | 17.25 | 17.25 | -0.69% | 94,317 |
| Sep 28, 2026 | 17.20 | 17.41 | 17.06 | 17.37 | 17.37 | 0.75% | 50,475 |
| Sep 25, 2026 | 17.25 | 17.40 | 17.00 | 17.24 | 17.24 | -0.35% | 119,503 |
| Sep 24, 2026 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | -0.57% | 208,143 |
| Sep 23, 2026 | 17.23 | 17.50 | 16.90 | 17.40 | 17.40 | 1.75% | 324,455 |
| Sep 22, 2026 | 17.16 | 17.24 | 17.00 | 17.10 | 17.10 | 0.41% | 76,669 |
| Sep 21, 2026 | 16.91 | 17.13 | 16.56 | 17.03 | 17.03 | 1.13% | 137,817 |
| Sep 18, 2026 | 16.99 | 16.99 | 16.50 | 16.84 | 16.84 | 1.45% | 174,544 |
| Sep 17, 2026 | 17.17 | 17.17 | 16.26 | 16.60 | 16.60 | -0.66% | 402,951 |
| Sep 16, 2026 | 17.47 | 17.47 | 16.60 | 16.71 | 16.71 | -2.17% | 162,549 |
| Sep 15, 2026 | 17.00 | 18.20 | 17.00 | 17.08 | 17.08 | 0.53% | 127,299 |
| Sep 14, 2026 | 17.65 | 17.65 | 16.96 | 16.99 | 16.99 | -2.97% | 410,333 |
| Sep 11, 2026 | 17.41 | 18.90 | 16.51 | 17.51 | 17.51 | -0.28% | 298,222 |
| Sep 10, 2026 | 18.00 | 18.05 | 17.40 | 17.56 | 17.56 | -2.44% | 474,370 |
| Sep 9, 2026 | 18.39 | 18.69 | 17.96 | 18.00 | 18.00 | -1.15% | 266,171 |
| Sep 8, 2026 | 18.89 | 18.89 | 18.04 | 18.21 | 18.21 | -1.78% | 147,194 |
| Sep 7, 2026 | 18.71 | 18.90 | 18.48 | 18.54 | 18.54 | -1.33% | 160,244 |
| Sep 4, 2026 | 19.30 | 19.30 | 18.50 | 18.79 | 18.79 | -1.00% | 105,113 |
| Sep 3, 2026 | 18.99 | 19.19 | 18.75 | 18.98 | 18.98 | -0.05% | 106,180 |
| Sep 2, 2026 | 18.75 | 19.22 | 18.75 | 18.99 | 18.99 | -1.86% | 163,353 |
| Sep 1, 2026 | 19.43 | 19.70 | 19.00 | 19.35 | 19.35 | -0.41% | 270,903 |
| Aug 31, 2026 | 19.90 | 19.90 | 19.31 | 19.43 | 19.43 | -0.21% | 214,634 |
| Aug 28, 2026 | 19.99 | 20.10 | 19.39 | 19.47 | 19.47 | -2.06% | 393,736 |
| Aug 27, 2026 | 19.98 | 20.10 | 19.81 | 19.88 | 19.88 | 0.25% | 226,815 |
| Aug 25, 2026 | 19.82 | 20.00 | 19.80 | 19.83 | 19.83 | 0.05% | 247,239 |
| Aug 24, 2026 | 20.25 | 20.25 | 19.56 | 19.82 | 19.82 | -1.39% | 257,348 |
| Aug 21, 2026 | 20.39 | 20.39 | 18.51 | 20.10 | 20.10 | -0.05% | 207,445 |
| Aug 20, 2026 | 20.50 | 20.50 | 20.00 | 20.11 | 20.11 | -0.10% | 118,107 |
| Aug 19, 2026 | 20.85 | 20.85 | 20.09 | 20.13 | 20.13 | -2.80% | 698,197 |
| Aug 18, 2026 | 21.15 | 21.15 | 20.61 | 20.71 | 20.71 | -1.38% | 355,321 |
| Aug 17, 2026 | 21.39 | 21.39 | 20.71 | 21.00 | 21.00 | -0.28% | 291,164 |
| Aug 13, 2026 | 21.01 | 21.30 | 20.96 | 21.06 | 21.06 | -0.43% | 253,441 |
| Aug 12, 2026 | 21.59 | 21.59 | 21.07 | 21.15 | 21.15 | -0.80% | 381,232 |
| Aug 11, 2026 | 20.70 | 22.00 | 20.70 | 21.32 | 21.32 | 2.50% | 1,788,077 |
| Aug 10, 2026 | 20.80 | 20.97 | 20.72 | 20.80 | 20.80 | -0.86% | 169,355 |
| Aug 7, 2026 | 21.33 | 21.33 | 20.89 | 20.98 | 20.98 | 0.24% | 250,175 |
| Aug 6, 2026 | 20.99 | 21.10 | 20.90 | 20.93 | 20.93 | 0.24% | 312,339 |
| Aug 5, 2026 | 20.90 | 21.00 | 20.70 | 20.88 | 20.88 | 0.53% | 213,960 |
| Aug 4, 2026 | 20.85 | 20.90 | 20.75 | 20.77 | 20.77 | -0.86% | 163,011 |
| Aug 3, 2026 | 20.75 | 21.70 | 20.75 | 20.95 | 20.95 | 0.96% | 601,021 |
| Jul 31, 2026 | 20.85 | 21.00 | 20.20 | 20.75 | 20.75 | 0.88% | 445,889 |
| Jul 30, 2026 | 20.76 | 20.95 | 20.10 | 20.57 | 20.57 | 0.19% | 395,767 |
| Jul 29, 2026 | 20.76 | 20.76 | 20.25 | 20.53 | 20.53 | -1.11% | 338,638 |
| Jul 28, 2026 | 21.30 | 21.30 | 20.51 | 20.76 | 20.76 | -1.56% | 411,062 |
| Jul 27, 2026 | 20.70 | 21.29 | 20.70 | 21.09 | 21.09 | 4.05% | 540,653 |
| Jul 24, 2026 | 20.08 | 20.79 | 19.80 | 20.27 | 20.27 | -0.34% | 412,660 |
| Jul 23, 2026 | 21.00 | 21.20 | 20.30 | 20.34 | 20.34 | -3.10% | 265,085 |
| Jul 22, 2026 | 21.18 | 21.50 | 20.75 | 20.99 | 20.99 | -0.90% | 374,055 |
| Jul 21, 2026 | 21.98 | 22.19 | 20.22 | 21.18 | 21.18 | -1.81% | 696,350 |
| Jul 20, 2026 | 21.75 | 21.99 | 21.25 | 21.57 | 21.57 | -0.92% | 384,728 |